Stockscreener 앱 받기
72.88
1.05%
-0.77
시간 외 거래:
72.88
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $74.21 | $72.40 | $1.81 | 1,726,248.0 | -1.05% |
| 2025-11-03 | $75.25 | $71.95 | $3.30 | 2,566,924.0 | -0.87% |
| 2025-10-31 | $75.49 | $74.02 | $1.47 | 2,395,611.0 | +0.18% |
| 2025-10-30 | $74.70 | $71.66 | $3.04 | 2,177,351.0 | +3.19% |
| 2025-10-29 | $74.05 | $71.14 | $2.91 | 2,163,330.0 | -2.30% |
| 2025-10-28 | $74.04 | $72.50 | $1.55 | 2,558,435.0 | +0.79% |
| 2025-10-27 | $73.27 | $71.46 | $1.81 | 1,842,345.0 | +3.01% |
| 2025-10-24 | $72.44 | $70.22 | $2.22 | 1,990,158.0 | -0.90% |
| 2025-10-23 | $72.44 | $71.05 | $1.39 | 1,566,607.0 | +0.00% |
| 2025-10-22 | $71.98 | $70.60 | $1.38 | 1,468,717.0 | -0.20% |
| 2025-10-21 | $73.20 | $70.47 | $2.73 | 2,423,897.0 | -2.60% |
| 2025-10-20 | $73.69 | $72.30 | $1.39 | 1,291,160.0 | +0.63% |
| 2025-10-17 | $74.02 | $72.32 | $1.70 | 1,310,660.0 | +0.03% |
| 2025-10-16 | $74.42 | $72.07 | $2.35 | 1,709,521.0 | +0.94% |
| 2025-10-15 | $73.92 | $71.24 | $2.68 | 3,131,659.0 | +1.43% |
| 2025-10-14 | $72.15 | $70.08 | $2.08 | 1,232,276.0 | +1.10% |
| 2025-10-13 | $71.50 | $69.84 | $1.66 | 2,488,552.0 | +0.89% |
| 2025-10-10 | $70.49 | $69.40 | $1.09 | 1,692,839.0 | -0.43% |
| 2025-10-09 | $70.89 | $69.68 | $1.21 | 1,958,812.0 | +0.44% |
| 2025-10-08 | $71.87 | $69.60 | $2.27 | 3,097,985.0 | +1.48% |
| 2025-10-07 | $69.77 | $67.95 | $1.82 | 1,899,514.0 | -0.12% |
Ionis Pharmaceuticals Inc 주식 (IONS) 연도별 가격 이력
이 심층 분석에서는 Ionis Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IONS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ionis Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $75.25 | $71.95 | $3.30 | 6,019,420.0 | -1.91% |
| 2025-10 | $75.49 | $64.92 | $10.56 | 48,024,340.0 | +13.57% |
| 2025-09 | $65.55 | $49.13 | $16.42 | 70,675,975.0 | +53.44% |
| 2025-08 | $44.99 | $40.03 | $4.96 | 41,497,020.0 | -0.80% |
| 2025-07 | $45.66 | $39.72 | $5.94 | 43,205,225.0 | +8.78% |
| 2025-06 | $40.61 | $33.43 | $7.18 | 34,212,913.0 | +17.91% |
| 2025-05 | $34.71 | $30.01 | $4.70 | 32,407,634.0 | +9.12% |
| 2025-04 | $31.82 | $23.95 | $7.87 | 40,409,632.0 | +1.79% |
| 2025-03 | $35.00 | $29.61 | $5.39 | 31,477,708.0 | -9.10% |
| 2025-02 | $34.74 | $30.23 | $4.51 | 31,291,435.0 | +4.04% |
| 2025-01 | $35.48 | $31.40 | $4.08 | 32,012,654.0 | -8.75% |
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.10 | $34.85 | $5.25 | 30,301,813.0 | -2.27% |
| 2024-11 | $40.06 | $33.33 | $6.73 | 27,637,526.0 | -6.93% |
| 2024-10 | $40.58 | $37.00 | $3.58 | 29,680,820.0 | -4.17% |
| 2024-09 | $49.08 | $39.48 | $9.60 | 47,312,004.0 | -15.98% |
| 2024-08 | $51.62 | $46.22 | $5.40 | 22,352,562.0 | -3.60% |
| 2024-07 | $52.34 | $44.34 | $8.00 | 28,911,084.0 | +3.78% |
| 2024-06 | $47.86 | $37.92 | $9.94 | 27,918,581.0 | +26.86% |
| 2024-05 | $43.76 | $35.95 | $7.81 | 27,063,649.0 | -8.94% |
| 2024-04 | $44.08 | $40.38 | $3.70 | 18,580,866.0 | -4.82% |
| 2024-03 | $46.10 | $41.60 | $4.50 | 20,595,545.0 | -4.11% |
| 2024-02 | $51.98 | $43.20 | $8.78 | 26,378,113.0 | -12.03% |
| 2024-01 | $54.44 | $49.82 | $4.62 | 26,752,078.0 | +1.58% |
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.27 | $47.93 | $4.34 | 23,863,668.0 | +2.26% |
| 2023-11 | $50.59 | $43.43 | $7.16 | 21,888,756.0 | +11.75% |
| 2023-10 | $48.75 | $41.84 | $6.91 | 24,103,305.0 | -2.40% |
| 2023-09 | $47.72 | $39.08 | $8.64 | 22,392,147.0 | +12.64% |
| 2023-08 | $41.85 | $38.61 | $3.24 | 15,980,704.0 | -2.80% |
| 2023-07 | $43.88 | $38.26 | $5.62 | 22,433,047.0 | +0.97% |
| 2023-06 | $43.40 | $38.88 | $4.52 | 33,881,165.0 | +0.32% |
| 2023-05 | $43.55 | $34.32 | $9.23 | 24,711,523.0 | +15.63% |
| 2023-04 | $37.93 | $34.68 | $3.25 | 16,963,479.0 | -1.04% |
| 2023-03 | $36.82 | $32.69 | $4.13 | 21,209,441.0 | -0.45% |
| 2023-02 | $41.73 | $35.22 | $6.51 | 15,581,081.0 | -9.96% |
| 2023-01 | $40.94 | $37.03 | $3.91 | 22,877,180.0 | +5.56% |
1.45%
0.86%
자본화:
|
볼륨(24시간):